株価チャート
株価
3/6
- 前日 (3/5)
- 4,610
- 始値
- 4,610
- 高値
- 4,615
- 安値
- 4,535
- 終値 ±0%
- 4,610
- 出来高 -43.44%
- 19,400
乖離率
- 株価（5日）
移動平均値 - +1.27%
4,552 - 株価（25日）
移動平均値 - +2.86%
4,482 - 出来高（5日）
移動平均値 - -38.88%
31,740
2025/10/07～2026/03/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/06 | 4,610 | 4,615 | 4,535 | 4,610 | 0% | 19,400 | 361億736万 | +2.86% | 12.32 | 4.91 |
| 03/05 | 4,490 | 4,720 | 4,465 | 4,610 | +5.98% | 34,300 | 361億736万 | +3.16% | 12.32 | 4.91 |
| 03/04 | 4,425 | 4,465 | 4,245 | 4,350 | -3.55% | 47,600 | 340億7094万 | -2.51% | 11.62 | 4.63 |
| 03/03 | 4,670 | 4,670 | 4,510 | 4,510 | -3.63% | 31,800 | 353億2412万 | +1.05% | 12.05 | 4.8 |
| 03/02 | 4,645 | 4,705 | 4,630 | 4,680 | -1.89% | 25,600 | 366億5563万 | +4.74% | 12.51 | 4.98 |
| 02/27 | 4,510 | 4,800 | 4,510 | 4,770 | +5.41% | 37,800 | 373億6054万 | +6.88% | 12.75 | 5.08 |
| 02/26 | 4,495 | 4,560 | 4,475 | 4,525 | +0.11% | 13,500 | 354億4161万 | +1.57% | 12.09 | 4.81 |
| 02/25 | 4,515 | 4,540 | 4,460 | 4,520 | -1.31% | 38,100 | 354億244万 | +1.44% | 12.08 | 4.81 |
| 02/24 | 4,590 | 4,620 | 4,520 | 4,580 | 0% | 27,900 | 358億7239万 | +2.62% | 12.24 | 4.87 |
| 02/20 | 4,645 | 4,650 | 4,525 | 4,580 | -0.22% | 34,100 | 358億7239万 | +2.37% | 12.24 | 4.87 |
| 02/19 | 4,560 | 4,590 | 4,480 | 4,590 | +1.77% | 36,600 | 359億5071万 | +2.41% | 12.27 | 4.88 |
| 02/18 | 4,565 | 4,600 | 4,500 | 4,510 | -0.33% | 17,800 | 353億2412万 | +0.49% | 12.05 | 4.8 |
| 02/17 | 4,585 | 4,585 | 4,445 | 4,525 | +0.22% | 15,600 | 354億4161万 | +0.49% | 12.09 | 4.81 |
| 02/16 | 4,440 | 4,520 | 4,385 | 4,515 | +1.57% | 18,800 | 353億6328万 | -0.04% | 12.07 | 4.8 |
| 02/13 | 4,440 | 4,500 | 4,330 | 4,445 | -0.67% | 22,900 | 348億1501万 | -1.94% | 11.88 | 4.73 |
| 02/12 | 4,565 | 4,615 | 4,475 | 4,475 | -3.03% | 23,100 | 350億4999万 | -1.58% | 11.96 | 4.76 |
| 02/10 | 4,410 | 4,635 | 4,410 | 4,615 | +3.82% | 41,000 | 361億4652万 | +1.29% | 12.33 | 4.91 |
| 02/09 | 4,400 | 4,455 | 4,355 | 4,445 | +1.72% | 54,000 | 348億1501万 | -2.39% | 11.88 | 4.73 |
| 02/06 | 4,305 | 4,370 | 4,260 | 4,370 | +1.16% | 12,700 | 342億2758万 | -4.31% | 11.68 | 4.65 |
| 02/05 | 4,395 | 4,395 | 4,290 | 4,320 | -1.14% | 26,700 | 338億3596万 | -5.8% | 11.54 | 4.6 |
| 02/04 | 4,255 | 4,370 | 4,185 | 4,370 | +3.19% | 32,000 | 342億2758万 | -5.23% | 11.68 | 4.65 |
| 02/03 | 4,220 | 4,285 | 4,195 | 4,235 | +0.12% | 12,600 | 331億7021万 | -8.55% | 11.32 | 4.51 |
| 02/02 | 4,305 | 4,360 | 4,200 | 4,230 | -1.74% | 22,700 | 331億3105万 | -9.15% | 11.3 | 4.5 |
| 01/30 | 4,365 | 4,370 | 4,275 | 4,305 | -1.37% | 15,900 | 337億1848万 | -8.03% | 11.5 | 4.58 |
| 01/29 | 4,305 | 4,365 | 4,270 | 4,365 | +1.87% | 18,700 | 341億8842万 | -7.01% | 11.66 | 4.64 |
| 01/28 | 4,365 | 4,375 | 4,285 | 4,285 | -3.16% | 32,300 | 335億6183万 | -9% | 11.45 | 4.56 |
| 01/27 | 4,415 | 4,455 | 4,350 | 4,425 | +1.14% | 33,400 | 346億5837万 | -6.55% | 11.83 | 4.71 |
| 01/26 | 4,585 | 4,610 | 4,370 | 4,375 | -6.02% | 53,100 | 342億6675万 | -7.72% | 11.69 | 4.66 |
| 01/23 | 4,545 | 4,685 | 4,545 | 4,655 | +2.53% | 19,200 | 364億5982万 | -1.42% | 12.44 | 4.95 |
| 01/22 | 4,575 | 4,575 | 4,505 | 4,540 | -0.77% | 12,300 | 355億5909万 | -3.2% | 12.13 | 4.83 |
| 01/21 | 4,480 | 4,610 | 4,455 | 4,575 | +0.55% | 25,600 | 358億3323万 | -1.93% | 12.23 | 4.87 |
| 01/20 | 4,655 | 4,655 | 4,530 | 4,550 | -2.99% | 32,800 | 356億3742万 | -1.79% | 12.16 | 4.84 |
| 01/19 | 4,855 | 4,855 | 4,660 | 4,690 | -3.5% | 32,500 | 367億3395万 | +1.91% | 12.53 | 4.99 |
| 01/16 | 4,775 | 4,860 | 4,765 | 4,860 | +1.78% | 30,900 | 380億6546万 | +6.49% | 12.99 | 5.17 |
| 01/15 | 4,690 | 4,790 | 4,605 | 4,775 | +0.84% | 22,000 | 373億9971万 | +5.62% | 12.76 | 5.08 |
| 01/14 | 4,875 | 4,880 | 4,700 | 4,735 | -3.07% | 40,300 | 370億8641万 | +5.79% | 12.65 | 5.04 |
| 01/13 | 4,900 | 4,970 | 4,870 | 4,885 | -0.1% | 18,500 | 382億6127万 | +10.2% | 13.05 | 5.2 |
| 01/09 | 4,880 | 4,955 | 4,865 | 4,890 | -0.41% | 16,700 | 383億43万 | +11.47% | 13.07 | 5.2 |
| 01/08 | 4,825 | 4,945 | 4,810 | 4,910 | +2.19% | 22,200 | 384億5708万 | +13.11% | 13.12 | 5.22 |
| 01/07 | 4,690 | 4,985 | 4,660 | 4,805 | +2.45% | 110,400 | 376億3468万 | +11.9% | 12.84 | 5.11 |
| 01/06 | 4,630 | 4,715 | 4,615 | 4,690 | +2.85% | 37,100 | 367億3395万 | +10.33% | 12.53 | 4.99 |
| 01/05 | 4,740 | 4,790 | 4,555 | 4,560 | -4.3% | 58,600 | 357億1574万 | +8.26% | 12.19 | 4.85 |
| 2025 | ||||||||||
| 12/30 | 4,920 | 4,920 | 4,765 | 4,765 | -1.75% | 30,000 | 373億2138万 | +14.1% | 12.73 | 5.07 |
| 12/29 | 4,780 | 4,920 | 4,740 | 4,850 | -2.22% | 82,900 | 379億8714万 | +17.43% | 12.96 | 5.16 |
| 12/26 | 4,925 | 4,960 | 4,830 | 4,960 | +1.95% | 52,700 | 388億4870万 | +21.48% | 13.25 | 5.28 |
| 12/25 | 4,900 | 4,900 | 4,850 | 4,865 | +0.31% | 12,200 | 381億462万 | +20.72% | 13 | 5.18 |
| 12/24 | 4,870 | 4,920 | 4,810 | 4,850 | -0.31% | 22,300 | 379億8714万 | +21.83% | 12.96 | 5.16 |
| 12/23 | 4,630 | 4,875 | 4,630 | 4,865 | +5.08% | 44,500 | 381億462万 | +23.7% | 13 | 5.18 |
| 12/22 | 4,725 | 4,760 | 4,605 | 4,630 | -2.42% | 62,200 | 362億6401万 | +19.15% | 12.37 | 4.93 |
| 12/19 | 4,860 | 4,860 | 4,715 | 4,745 | -3.56% | 86,400 | 371億6473万 | +23.25% | 12.68 | 5.05 |
| 12/18 | 4,795 | 5,060 | 4,715 | 4,920 | +7.31% | 324,900 | 385億3540万 | +29.17% | 13.15 | 5.23 |
| 12/17 | 4,585 | 4,585 | 4,585 | 4,585 | +18.02% | 10,200 | 359億1155万 | +22.01% | 12.25 | 4.88 |
| 12/16 | 3,880 | 3,910 | 3,860 | 3,885 | +0.52% | 12,900 | 304億2887万 | +4.46% | 10.38 | 4.13 |
| 12/15 | 3,925 | 3,925 | 3,835 | 3,865 | -1.53% | 12,400 | 302億7222万 | +4.23% | 10.33 | 4.11 |
| 12/12 | 3,795 | 3,925 | 3,790 | 3,925 | +4.11% | 36,500 | 307億4217万 | +6.14% | 10.49 | 4.18 |
| 12/11 | 3,785 | 3,790 | 3,735 | 3,770 | 0% | 18,300 | 295億2814万 | +2.28% | 10.07 | 4.01 |
| 12/10 | 3,785 | 3,785 | 3,740 | 3,770 | +0.94% | 12,300 | 295億2814万 | +2.56% | 10.07 | 4.01 |
| 12/09 | 3,750 | 3,785 | 3,720 | 3,735 | -1.32% | 11,000 | 292億5401万 | +1.8% | 9.98 | 3.97 |
| 12/08 | 3,700 | 3,785 | 3,690 | 3,785 | +3.84% | 33,500 | 296億4563万 | +3.25% | 10.11 | 4.03 |
| 12/05 | 3,695 | 3,740 | 3,640 | 3,645 | -0.95% | 45,700 | 285億4909万 | -0.55% | 9.74 | 3.88 |
| 12/04 | 3,700 | 3,745 | 3,680 | 3,680 | -0.94% | 19,700 | 288億2323万 | +0.33% | 9.83 | 3.92 |
| 12/03 | 3,810 | 3,810 | 3,715 | 3,715 | -0.67% | 6,600 | 290億9736万 | +1.06% | 9.93 | 3.95 |
| 12/02 | 3,730 | 3,810 | 3,710 | 3,740 | -0.4% | 13,800 | 292億9317万 | +1.66% | 9.99 | 3.98 |
| 12/01 | 3,735 | 3,770 | 3,725 | 3,755 | +0.81% | 13,500 | 294億1066万 | +1.9% | 10.03 | 4 |
| 11/28 | 3,740 | 3,780 | 3,725 | 3,725 | +0.13% | 15,900 | 291億7569万 | +0.95% | 9.95 | 4.03 |
| 11/27 | 3,650 | 3,750 | 3,630 | 3,720 | +1.64% | 23,800 | 291億3652万 | +0.51% | 9.94 | 4.02 |
| 11/26 | 3,605 | 3,690 | 3,590 | 3,660 | +1.67% | 39,300 | 286億6658万 | -1.27% | 9.78 | 3.96 |
| 11/25 | 3,655 | 3,655 | 3,580 | 3,600 | -1.91% | 18,100 | 281億9664万 | -3.2% | 9.62 | 3.89 |
| 11/21 | 3,605 | 3,670 | 3,605 | 3,670 | +0.96% | 10,600 | 287億4490万 | -1.61% | 9.81 | 3.97 |
| 11/20 | 3,660 | 3,660 | 3,625 | 3,635 | -0.68% | 12,200 | 284億7077万 | -2.76% | 9.71 | 3.93 |
| 11/19 | 3,640 | 3,690 | 3,625 | 3,660 | +0.69% | 14,500 | 286億6658万 | -2.37% | 9.78 | 3.96 |
| 11/18 | 3,720 | 3,720 | 3,615 | 3,635 | -1.89% | 15,900 | 284億7077万 | -3.22% | 9.71 | 3.93 |
| 11/17 | 3,710 | 3,725 | 3,670 | 3,705 | -0.13% | 22,500 | 290億1904万 | -1.59% | 9.9 | 4.01 |
| 11/14 | 3,735 | 3,780 | 3,680 | 3,710 | -0.67% | 18,800 | 290億5820万 | -1.49% | 9.91 | 4.01 |
| 11/13 | 3,640 | 3,760 | 3,615 | 3,735 | +2.89% | 22,700 | 292億5401万 | -0.82% | 9.98 | 4.04 |
| 11/12 | 3,610 | 3,640 | 3,600 | 3,630 | +0.55% | 11,600 | 284億3161万 | -3.53% | 9.7 | 3.92 |
| 11/11 | 3,610 | 3,630 | 3,550 | 3,610 | 0% | 16,500 | 282億7496万 | -4.09% | 9.65 | 3.9 |
| 11/10 | 3,625 | 3,635 | 3,585 | 3,610 | -0.41% | 13,300 | 282億7496万 | -4.12% | 9.65 | 3.9 |
| 11/07 | 3,545 | 3,640 | 3,545 | 3,625 | +0.28% | 15,800 | 283億9245万 | -3.9% | 9.69 | 3.92 |
| 11/06 | 3,540 | 3,630 | 3,530 | 3,615 | +2.12% | 21,800 | 283億1412万 | -3.98% | 9.66 | 3.91 |
| 11/05 | 3,565 | 3,580 | 3,435 | 3,540 | -0.98% | 62,100 | 277億2669万 | -5.32% | 9.46 | 3.83 |
| 11/04 | 3,605 | 3,645 | 3,570 | 3,575 | -2.72% | 37,700 | 280億83万 | -3.77% | 9.55 | 3.86 |
| 10/31 | 3,765 | 3,795 | 3,675 | 3,675 | -2.39% | 15,500 | 287億8407万 | -0.38% | 9.82 | 3.97 |
| 10/30 | 3,690 | 3,765 | 3,655 | 3,765 | +1.35% | 20,900 | 294億8898万 | +2.87% | 10.06 | 4.07 |
| 10/29 | 3,860 | 3,860 | 3,690 | 3,715 | -3.88% | 64,600 | 290億9736万 | +2.45% | 9.93 | 4.02 |
| 10/28 | 3,830 | 3,890 | 3,800 | 3,865 | +1.71% | 23,300 | 302億7222万 | +7.54% | 10.33 | 4.18 |
| 10/27 | 3,850 | 3,885 | 3,795 | 3,800 | -2.19% | 24,600 | 297億6312万 | +6.83% | 10.16 | 4.11 |
| 10/24 | 3,865 | 3,885 | 3,795 | 3,885 | +0.13% | 36,700 | 304億2887万 | +10.34% | 10.38 | 4.2 |
| 10/23 | 3,930 | 3,935 | 3,855 | 3,880 | -3% | 32,300 | 303億8971万 | +11.53% | 10.37 | 4.19 |
| 10/22 | 3,930 | 4,000 | 3,925 | 4,000 | +3.23% | 32,200 | 313億2960万 | +16.38% | 10.69 | 4.32 |
| 10/21 | 3,965 | 3,965 | 3,865 | 3,875 | -2.27% | 17,500 | 303億5055万 | +14.27% | 10.36 | 4.19 |
| 10/20 | 3,875 | 3,965 | 3,875 | 3,965 | +2.72% | 20,900 | 310億5546万 | +18.43% | 10.6 | 4.29 |
| 10/17 | 3,870 | 3,875 | 3,785 | 3,860 | -0.26% | 19,700 | 302億3306万 | +16.79% | 10.32 | 4.17 |
| 10/16 | 3,960 | 3,960 | 3,850 | 3,870 | -1.53% | 25,000 | 303億1138万 | +18.49% | 10.34 | 4.18 |
| 10/15 | 3,825 | 3,960 | 3,815 | 3,930 | +3.01% | 33,200 | 307億8133万 | +21.82% | 10.5 | 4.25 |
| 10/14 | 3,840 | 3,950 | 3,800 | 3,815 | -1.17% | 40,200 | 298億8060万 | +19.78% | 10.2 | 4.12 |
| 10/10 | 3,790 | 3,950 | 3,790 | 3,860 | +2.93% | 66,100 | 302億3306万 | +22.66% | 10.32 | 4.17 |
| 10/09 | 3,705 | 3,770 | 3,685 | 3,750 | +1.21% | 25,600 | 293億7150万 | +20.7% | 10.02 | 4.05 |
| 10/08 | 3,685 | 3,790 | 3,670 | 3,705 | +1.23% | 54,900 | 290億1904万 | +20.61% | 9.9 | 4.01 |
| 10/07 | 3,630 | 3,720 | 3,620 | 3,660 | +0.55% | 30,500 | 286億6658万 | +20.47% | 9.78 | 3.96 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 5月期 | 1,308 12/2 | 1,000 3/17 | 89,300 3/31 | 102億4477万 | 78億3240万 | +6.98% 5/9 | -9.13% 3/17 |
| 2015年 5月期 | 1,286 7/3 | 943 2/10 | 123,400 4/27 | 100億7246万 | 73億8595万 | +4.94% 4/27 | -7.57% 10/17 |
| 2016年 5月期 | 1,015 6/1 | 712 9/29 | 461,200 10/20 | 79億4988万 | 55億7666万 | +19.01% 10/19 | -14.75% 8/26 |
| 2017年 5月期 | 878 5/17 | 725 8/10 | 80,200 12/21 | 68億7684万 | 56億7849万 | +7.39% 9/6 | -5.15% 12/26 |
| 2018年 5月期 | 1,274 4/3 | 810 7/7 6/15 | 442,000 4/2 | 99億7847万 | 63億4424万 | +25.37% 4/3 | -7.91% 5/31 |
| 2019年 5月期 | 1,208 9/28 | 658 12/25 | 313,100 4/1 | 94億6153万 | 51億5371万 | +21.39% 3/6 | -24.88% 12/25 |
| 2020年 5月期 | 1,004 7/8 | 457 3/13 | 524,600 7/10 | 78億6372万 | 35億7940万 | +10.47% 4/17 | -29.96% 3/13 |
| 2021年 5月期 | 719 11/30 | 552 7/31 | 59,300 5/27 | 56億3149万 | 43億2348万 | +10.14% 6/16 | -12.03% 7/31 |
| 2022年 5月期 | 1,755 11/9 | 584 6/1 | 2,976,200 10/4 | 137億4586万 | 45億7412万 | +41.79% 7/19 | -18.68% 1/19 |
| 2023年 5月期 | 1,675 4/4 | 957 9/2 | 2,316,700 12/29 | 131億1927万 | 74億9560万 | +17.16% 2/1 | -23.74% 7/13 |
| 2024年 5月期 | 2,468 5/28 | 1,270 6/1 | 1,502,600 7/13 | 193億3036万 | 99億4714万 | +30.98% 7/26 | -23.7% 10/4 |
| 2025年 5月期 | 2,542 7/4 | 1,541 8/5 | 249,000 7/10 | 199億996万 | 120億6972万 | +13.8% 11/29 | -25.78% 4/7 |
| 最新 | 4,610 2026/3/6 | 19,400 | 361億736万 | +2.86% 4,482 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 110%（2.1倍）
- 2026/03/06 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
457円（2020/03/13） - 909%（10.09倍）
4,610円（3/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
